CACC: Credit Acceptance Corporation

As of Friday, January 17th, 2025

$ 484.82

+2.58 +0.54%

Open: 487.30
High: 497.12
Low: 480.10
Volume: 37,262
Previous Close on Thursday, January 16th, 2025

$ 482.24

+6.55 +1.38%

Open: 472.56
High: 482.92
Low: 470.19
Volume: 31,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 487.30 497.12 480.10 484.82 37,262 +2.58 +0.54
2025-01-16 472.56 482.92 470.19 482.24 31,341 +6.55 +1.38
2025-01-15 471.84 479.01 468.49 475.69 38,881 +13.71 +2.97
2025-01-14 453.62 462.94 453.62 461.98 30,334 +10.36 +2.29
2025-01-13 437.12 452.18 437.12 451.62 41,869 +11.18 +2.54
2025-01-10 447.41 447.41 435.19 440.44 75,832 -14.11 -3.10
2025-01-08 460.28 463.10 453.52 454.55 61,530 -11.73 -2.52
2025-01-07 472.50 473.57 462.61 466.28 54,930 -4.51 -0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 497.12
On 2025-01-17		 437.12
On 2025-01-13		 44.38 10.08 452.18
On 2025-01-13		 452.18
On 2025-01-13		 0.00 471.27
10D 497.12
On 2025-01-17		 435.19
On 2025-01-10		 19.62 4.22 481.30
On 2025-01-06		 435.19
On 2025-01-10		 -9.58 465.63
20D 497.12
On 2025-01-17		 435.19
On 2025-01-10		 -5.92 -1.21 495.79
On 2024-12-18		 435.19
On 2025-01-10		 -12.22 465.92
WTD 497.12
On 2025-01-17		 437.12
On 2025-01-13		 44.38 10.08 452.18
On 2025-01-13		 452.18
On 2025-01-13		 0.00 471.27
MTD 497.12
On 2025-01-17		 435.19
On 2025-01-10		 15.36 3.27 488.50
On 2025-01-02		 435.19
On 2025-01-10		 -10.91 465.59
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
FNDX

Schwab Fundamental U.S. Large Company Index ETF

24.37 +0.20 +0.83 1,793,552
CACC

Credit Acceptance Corporation

484.82 +2.58 +0.54 37,262